Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.340 3.450 3.300 3.450 12,563 +0.15(+4.55%)
Feb 25, 2022 3.220 3.490 3.270 3.300 26,814 +0.07(+2.14%)
Feb 24, 2022 3.440 3.510 3.200 3.231 20,861 -0.28(-7.95%)
Feb 23, 2022 3.450 3.590 3.440 3.510 5,616 -0.05(-1.40%)
Feb 22, 2022 3.700 3.710 3.440 3.560 18,759 -0.13(-3.52%)
Feb 18, 2022 3.690 0 +0.01(+0.27%)
Feb 17, 2022 3.480 3.680 3.460 3.680 27,364 +0.17(+4.82%)
Feb 16, 2022 3.440 3.580 3.440 3.511 12,763 +0.02(+0.60%)
Feb 15, 2022 3.400 3.490 3.350 3.490 5,154 +0.09(+2.65%)
Feb 14, 2022 3.310 3.400 3.308 3.400 4,551 -0.02(-0.58%)
Feb 11, 2022 3.420 3.420 3.250 3.420 18,492 -0.01(-0.29%)
Feb 10, 2022 3.330 3.430 3.192 3.430 11,993 +0.09(+2.69%)
Feb 09, 2022 3.330 3.360 3.260 3.340 5,670 -0.02(-0.72%)
Feb 08, 2022 3.390 3.390 3.320 3.364 10,834 +0.07(+2.25%)
Feb 07, 2022 3.310 3.320 3.200 3.290 5,328 -0.03(-0.90%)
Feb 04, 2022 3.320 3.320 3.250 3.320 4,104 -0.05(-1.48%)
Feb 03, 2022 3.270 3.370 3.370 6,110 +0.10(+3.06%)
Feb 02, 2022 3.400 3.400 3.270 3.270 4,675 -0.15(-4.39%)
Feb 01, 2022 3.380 3.420 3.320 3.420 4,132 +0.00(+0.00%)
Jan 31, 2022 3.330 3.450 3.420 18,795 +0.09(+2.70%)
Jan 28, 2022 3.230 3.340 3.230 3.330 16,737 +0.05(+1.52%)
Jan 27, 2022 3.160 3.280 3.160 3.280 20,691 +0.01(+0.31%)
Jan 26, 2022 3.230 3.290 3.150 3.270 43,051 +0.13(+4.14%)
Jan 25, 2022 3.020 3.190 2.950 3.140 26,279 +0.13(+4.32%)
Jan 24, 2022 3.140 3.250 2.950 3.010 101,192 -0.26(-7.95%)
Jan 21, 2022 3.300 3.300 3.160 3.270 31,403 -0.03(-0.91%)
Jan 20, 2022 3.460 3.460 3.250 3.300 58,563 -0.11(-3.23%)
Jan 19, 2022 3.650 3.660 3.410 3.410 27,024 -0.21(-5.80%)
Jan 18, 2022 3.710 3.800 3.610 3.620 13,683 -0.17(-4.49%)
Jan 14, 2022 3.790 0 +0.05(+1.34%)
Jan 13, 2022 3.740 3.740 3.600 3.740 22,849 +0.05(+1.36%)
Jan 12, 2022 3.620 3.690 3.539 3.690 23,337 +0.07(+1.93%)
Jan 11, 2022 3.620 3.660 3.530 3.620 9,337 +0.01(+0.28%)
Jan 10, 2022 3.690 3.690 3.523 3.610 12,768 -0.08(-2.17%)
Jan 07, 2022 3.740 3.840 3.520 3.690 31,360 -0.08(-2.12%)
Jan 06, 2022 3.780 3.820 3.700 3.770 12,920 -0.06(-1.54%)
Jan 05, 2022 3.890 3.900 3.710 3.829 14,575 -0.01(-0.29%)
Jan 04, 2022 3.890 3.890 3.740 3.840 26,657 -0.02(-0.52%)
Jan 03, 2022 3.930 3.930 3.820 3.860 24,780 -0.03(-0.77%)
Dec 31, 2021 3.920 4.000 3.840 3.890 10,444 -0.06(-1.52%)
Dec 30, 2021 4.000 4.010 3.850 3.950 26,718 -0.05(-1.25%)
Dec 29, 2021 3.830 4.000 3.760 4.000 49,377 +0.16(+4.17%)
Dec 28, 2021 3.760 3.850 3.740 3.840 41,327 +0.08(+2.13%)
Dec 27, 2021 3.550 3.760 3.550 3.760 18,378 +0.14(+3.87%)
Dec 23, 2021 3.560 3.660 3.560 3.620 8,387 +0.05(+1.40%)
Dec 22, 2021 3.650 3.700 3.550 3.570 12,722 -0.12(-3.25%)
Dec 21, 2021 3.770 3.780 3.400 3.690 84,111 +0.02(+0.54%)
Dec 20, 2021 3.430 3.780 3.430 3.670 93,508 +0.12(+3.38%)
Dec 17, 2021 3.590 3.600 3.470 3.550 8,794 +0.05(+1.43%)
Dec 16, 2021 3.450 3.620 3.450 3.500 28,803 +0.03(+0.86%)
Dec 15, 2021 3.610 3.620 3.462 3.470 8,852 -0.14(-3.88%)
Dec 14, 2021 3.610 3.620 3.570 3.610 13,443 +0.00(+0.00%)
Dec 13, 2021 3.500 3.650 3.500 3.610 12,534 +0.12(+3.44%)
Dec 10, 2021 3.550 3.570 3.435 3.490 33,593 -0.11(-3.06%)
Dec 09, 2021 3.600 3.670 3.600 3.600 29,475 -0.06(-1.64%)
Dec 08, 2021 3.500 3.680 3.460 3.660 38,280 +0.17(+4.87%)
Dec 07, 2021 3.420 3.520 3.200 3.490 33,751 +0.00(+0.00%)
Dec 06, 2021 3.480 3.590 3.340 3.490 60,366 +0.00(+0.00%)
Dec 03, 2021 3.700 3.700 3.460 3.490 28,093 -0.17(-4.64%)
Dec 02, 2021 3.770 3.770 3.600 3.660 36,707 +0.10(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.